Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Auto Parts Sector (CIX: MSECTOR333 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1512 1512 1512 0 -20.57(-1.34%)
Dec 30, 2009 1511 1539 1512 1532 0 +3.31(+0.22%)
Dec 29, 2009 1528 1552 1522 1529 0 -4.92(-0.32%)
Dec 28, 2009 1529 1553 1523 1534 0 -4.13(-0.27%)
Dec 24, 2009 1521 1549 1525 1538 0 +5.47(+0.36%)
Dec 23, 2009 1516 1542 1512 1533 0 +8.56(+0.56%)
Dec 22, 2009 1513 1538 1506 1524 0 +5.35(+0.35%)
Dec 21, 2009 1508 1542 1504 1519 0 +7.66(+0.51%)
Dec 18, 2009 1498 1526 1485 1511 0 +15.35(+1.03%)
Dec 17, 2009 1482 1515 1482 1496 0 -16.72(-1.11%)
Dec 16, 2009 1497 1526 1496 1513 0 +11.06(+0.74%)
Dec 15, 2009 1478 1514 1479 1501 0 +4.68(+0.31%)
Dec 14, 2009 1495 1506 1484 1497 0 +17.81(+1.20%)
Dec 11, 2009 1457 1494 1451 1479 0 +26.36(+1.81%)
Dec 10, 2009 1450 1477 1443 1453 0 +0.76(+0.05%)
Dec 09, 2009 1436 1461 1423 1452 0 +4.96(+0.34%)
Dec 08, 2009 1438 1464 1426 1447 0 -12.25(-0.84%)
Dec 07, 2009 1446 1486 1444 1459 0 -3.14(-0.21%)
Dec 04, 2009 1453 1487 1430 1462 0 +26.19(+1.82%)
Dec 03, 2009 1456 1482 1430 1436 0 -26.81(-1.83%)
Dec 02, 2009 1451 1488 1445 1463 0 +2.42(+0.17%)
Dec 01, 2009 1427 1477 1428 1460 0 +35.15(+2.47%)
Nov 30, 2009 1413 1442 1396 1425 0 -0.11(-0.01%)
Nov 27, 2009 1392 1438 1389 1425 0 -30.68(-2.11%)
Nov 25, 2009 1456 1456 1456 0 +14.58(+1.01%)
Nov 24, 2009 1444 1466 1425 1442 0 -14.77(-1.01%)
Nov 23, 2009 1455 1492 1446 1456 0 +21.67(+1.51%)
Nov 20, 2009 1425 1455 1419 1435 0 -15.62(-1.08%)
Nov 19, 2009 1455 1476 1428 1450 0 -31.19(-2.11%)
Nov 18, 2009 1491 1505 1464 1481 0 -10.19(-0.68%)
Nov 17, 2009 1460 1498 1453 1492 0 +16.07(+1.09%)
Nov 16, 2009 1443 1492 1445 1476 0 +30.77(+2.13%)
Nov 13, 2009 1417 1462 1417 1445 0 +23.53(+1.66%)
Nov 12, 2009 1453 1469 1415 1421 0 -35.02(-2.40%)
Nov 11, 2009 1445 1478 1430 1456 0 +24.36(+1.70%)
Nov 10, 2009 1424 1454 1402 1432 0 +7.53(+0.53%)
Nov 09, 2009 1398 1434 1391 1424 0 +45.37(+3.29%)
Nov 06, 2009 1345 1399 1332 1379 0 +40.74(+3.04%)
Nov 05, 2009 1312 1357 1304 1338 0 +42.86(+3.31%)
Nov 04, 2009 1307 1335 1283 1295 0 +13.93(+1.09%)
Nov 03, 2009 1251 1291 1237 1281 0 +14.29(+1.13%)
Nov 02, 2009 1258 1289 1229 1267 0 +18.86(+1.51%)
Oct 30, 2009 1292 1311 1231 1248 0 -47.82(-3.69%)
Oct 29, 2009 1272 1310 1248 1296 0 +44.74(+3.58%)
Oct 28, 2009 1311 1316 1241 1251 0 -63.37(-4.82%)
Oct 27, 2009 1362 1370 1300 1315 0 -50.97(-3.73%)
Oct 26, 2009 1387 1425 1351 1366 0 -15.79(-1.14%)
Oct 23, 2009 1390 1400 1373 1382 0 -17.39(-1.24%)
Oct 22, 2009 1385 1413 1354 1399 0 +11.92(+0.86%)
Oct 21, 2009 1359 1422 1350 1387 0 +32.81(+2.42%)
Oct 20, 2009 1339 1364 1335 1354 0 -18.69(-1.36%)
Oct 19, 2009 1361 1394 1353 1373 0 +22.94(+1.70%)
Oct 16, 2009 1363 1375 1335 1350 0 -25.88(-1.88%)
Oct 15, 2009 1367 1387 1357 1376 0 -0.30(-0.02%)
Oct 14, 2009 1366 1388 1356 1376 0 +29.69(+2.21%)
Oct 13, 2009 1364 1378 1324 1346 0 -25.39(-1.85%)
Oct 12, 2009 1364 1385 1351 1372 0 +12.97(+0.95%)
Oct 09, 2009 1349 1369 1334 1359 0 +8.63(+0.64%)
Oct 08, 2009 1324 1366 1316 1350 0 +37.72(+2.87%)
Oct 07, 2009 1282 1317 1271 1313 0 +27.05(+2.10%)
Oct 06, 2009 1268 1306 1260 1285 0 +24.18(+1.92%)
Oct 05, 2009 1237 1269 1222 1261 0 +41.02(+3.36%)
Oct 02, 2009 1233 1250 1204 1220 0 -34.64(-2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.